SD Guthrie Berhad (KLSE:SDG)
Malaysia · Delayed Price · Currency is MYR 6.25
+0.05 (0.81%)
At close: Sep 7, 2026
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.40 | 6.40 | 6.02 | 6.20 | 6.20 | -3.13% | 25,895,000 |
| Sep 3, 2026 | 6.48 | 6.58 | 6.38 | 6.40 | 6.40 | -1.23% | 10,020,000 |
| Sep 2, 2026 | 6.35 | 6.55 | 6.32 | 6.48 | 6.48 | 2.05% | 27,143,800 |
| Sep 1, 2026 | 6.36 | 6.48 | 6.29 | 6.35 | 6.35 | -0.16% | 23,137,800 |
| Aug 28, 2026 | 6.42 | 6.54 | 6.30 | 6.36 | 6.36 | -1.40% | 31,775,600 |
| Aug 27, 2026 | 6.55 | 6.70 | 6.41 | 6.45 | 6.45 | -1.53% | 12,718,400 |
| Aug 26, 2026 | 6.64 | 6.76 | 6.54 | 6.55 | 6.55 | -1.50% | 11,087,600 |
| Aug 24, 2026 | 6.65 | 6.70 | 6.58 | 6.65 | 6.65 | 0.15% | 7,670,800 |
| Aug 21, 2026 | 6.64 | 6.67 | 6.56 | 6.64 | 6.64 | 0.30% | 15,387,700 |
| Aug 20, 2026 | 6.64 | 6.68 | 6.56 | 6.62 | 6.62 | 1.22% | 12,243,400 |
| Aug 19, 2026 | 6.71 | 6.75 | 6.54 | 6.54 | 6.54 | -2.53% | 11,318,300 |
| Aug 18, 2026 | 6.53 | 6.75 | 6.53 | 6.71 | 6.71 | 2.76% | 11,541,600 |
| Aug 17, 2026 | 6.54 | 6.64 | 6.53 | 6.53 | 6.53 | -0.15% | 17,007,300 |
| Aug 14, 2026 | 6.66 | 6.69 | 6.54 | 6.54 | 6.54 | -2.24% | 5,266,300 |
| Aug 13, 2026 | 6.80 | 6.80 | 6.65 | 6.69 | 6.69 | -1.62% | 5,485,300 |
| Aug 12, 2026 | 6.92 | 7.00 | 6.77 | 6.80 | 6.80 | -1.59% | 13,247,300 |
| Aug 11, 2026 | 6.83 | 6.95 | 6.68 | 6.91 | 6.91 | 1.17% | 14,801,300 |
| Aug 10, 2026 | 6.76 | 6.94 | 6.72 | 6.83 | 6.83 | 0.74% | 5,136,400 |
| Aug 7, 2026 | 6.78 | 6.79 | 6.72 | 6.78 | 6.78 | - | 5,325,400 |
| Aug 6, 2026 | 6.85 | 6.85 | 6.74 | 6.78 | 6.78 | -0.44% | 3,175,100 |
| Aug 5, 2026 | 6.74 | 6.81 | 6.63 | 6.81 | 6.81 | 1.79% | 7,537,300 |
| Aug 4, 2026 | 6.60 | 6.71 | 6.54 | 6.69 | 6.69 | 1.83% | 4,591,300 |
| Aug 3, 2026 | 6.57 | 6.62 | 6.52 | 6.57 | 6.57 | - | 3,220,500 |
| Jul 31, 2026 | 6.60 | 6.66 | 6.53 | 6.57 | 6.57 | -0.45% | 8,809,000 |
| Jul 30, 2026 | 6.57 | 6.66 | 6.49 | 6.60 | 6.60 | 0.46% | 8,730,700 |
| Jul 29, 2026 | 6.57 | 6.65 | 6.49 | 6.57 | 6.57 | - | 11,669,200 |
| Jul 28, 2026 | 6.60 | 6.60 | 6.52 | 6.57 | 6.57 | -0.30% | 5,924,400 |
| Jul 27, 2026 | 6.63 | 6.66 | 6.55 | 6.59 | 6.59 | -0.60% | 5,623,800 |
| Jul 24, 2026 | 6.60 | 6.69 | 6.55 | 6.63 | 6.63 | 1.07% | 26,659,700 |
| Jul 23, 2026 | 6.60 | 6.64 | 6.51 | 6.56 | 6.56 | -0.46% | 6,669,700 |
| Jul 22, 2026 | 6.60 | 6.60 | 6.46 | 6.59 | 6.59 | -0.45% | 12,702,300 |
| Jul 21, 2026 | 6.69 | 6.74 | 6.56 | 6.62 | 6.62 | -1.63% | 4,221,000 |
| Jul 20, 2026 | 6.74 | 6.75 | 6.67 | 6.73 | 6.73 | -0.30% | 5,527,900 |
| Jul 17, 2026 | 6.76 | 6.78 | 6.59 | 6.75 | 6.75 | 0.75% | 9,476,900 |
| Jul 16, 2026 | 6.64 | 6.78 | 6.62 | 6.70 | 6.70 | 1.21% | 17,356,100 |
| Jul 15, 2026 | 6.53 | 6.68 | 6.50 | 6.62 | 6.62 | 1.85% | 17,847,300 |
| Jul 14, 2026 | 6.48 | 6.60 | 6.43 | 6.50 | 6.50 | 0.78% | 16,354,100 |
| Jul 13, 2026 | 6.24 | 6.58 | 6.20 | 6.45 | 6.45 | 3.37% | 17,132,100 |
| Jul 10, 2026 | 6.20 | 6.25 | 6.16 | 6.24 | 6.24 | 1.30% | 6,163,300 |
| Jul 9, 2026 | 6.11 | 6.20 | 6.08 | 6.16 | 6.16 | 0.65% | 13,161,500 |
| Jul 8, 2026 | 6.09 | 6.16 | 6.06 | 6.12 | 6.12 | 0.49% | 5,935,800 |
| Jul 7, 2026 | 6.14 | 6.14 | 6.05 | 6.09 | 6.09 | -0.98% | 11,302,800 |
| Jul 6, 2026 | 6.18 | 6.18 | 6.02 | 6.15 | 6.15 | 1.82% | 2,523,900 |
| Jul 3, 2026 | 6.04 | 6.10 | 6.01 | 6.04 | 6.04 | - | 10,182,000 |
| Jul 2, 2026 | 5.98 | 6.06 | 5.98 | 6.04 | 6.04 | 1.00% | 2,122,200 |
| Jul 1, 2026 | 5.94 | 6.02 | 5.94 | 5.98 | 5.98 | - | 3,908,700 |
| Jun 30, 2026 | 5.96 | 6.02 | 5.94 | 5.98 | 5.98 | 0.34% | 13,857,700 |
| Jun 29, 2026 | 5.98 | 6.05 | 5.96 | 5.96 | 5.96 | -1.16% | 7,403,700 |
| Jun 26, 2026 | 6.00 | 6.04 | 5.96 | 6.03 | 6.03 | 0.50% | 3,593,500 |
| Jun 25, 2026 | 6.19 | 6.19 | 5.97 | 6.00 | 6.00 | -1.48% | 11,630,300 |